Advertisement
U.S. markets closed
My List
Add Symbol
Add to Portfolio
Symbol
Last PriceChangeChg %CurrencyMarket TimeVolumeSharesAvg Vol (3m)Day Range52-Wk RangeDay ChartMarket Cap
AA
36.88+0.94+2.62%USD4:01PM EDT5.217M-6.359M6.622B
ABFS
----6:07PM EDT----
ABT
107.53+0.67+0.63%USD4:00PM EDT3.563M-5.795M186.584B
ADBE
477.56+4.12+0.87%USD4:00PM EDT2.313M-3.741M213.947B
ADSK
217.93+1.53+0.71%USD4:00PM EDT1.273M-1.551M46.618B
AEO
24.39+1.45+6.32%USD4:00PM EDT3.966M-4.508M4.809B
AIG
74.53-0.10-0.13%USD4:00PM EDT3.944M-4.054M50.236B
AIR
68.27+0.85+1.26%USD4:00PM EDT227,488-346,6422.419B
AKAM
101.68-0.11-0.11%USD4:00PM EDT783,366-1.715M15.578B
AMGN
269.98+0.60+0.22%USD4:00PM EDT2.437M-2.949M144.811B
AMZN
179.62+5.95+3.43%USD4:00PM EDT41.955M-42.13M1.869T
ANF
122.08+6.63+5.74%USD4:00PM EDT1.087M-1.657M6.229B
ATR
143.33+3.15+2.25%USD4:00PM EDT442,057-318,8479.484B
AVY
219.03+1.87+0.86%USD4:00PM EDT472,353-459,98417.636B
BA
167.22+0.41+0.25%USD4:00PM EDT7.164M-8.157M102.654B
BAC
37.83-0.08-0.21%USD4:00PM EDT28.147M-40.759M297.604B
BBY
75.05-0.19-0.25%USD4:00PM EDT2.051M-3.108M16.164B
BEBE
2.7800-0.1400-4.79%USD11:24AM EDT504-1,99235.79M
BK
57.32+0.14+0.24%USD4:00PM EDT2.058M-3.729M42.865B
BMS
---------
BP
39.47-0.15-0.38%USD4:00PM EDT6.419M-9.552M110.551B
BRE
----6:07PM EDT--994,443-
BSX
73.17-0.09-0.12%USD4:00PM EDT8.773M-6.556M107.553B
C
62.66+0.87+1.41%USD4:00PM EDT15.334M-16.117M119.518B
CAB
----6:07PM EDT----
CAKE
35.35+0.47+1.36%USD4:00PM EDT710,275-832,5581.802B
CASY
320.03+2.25+0.71%USD4:00PM EDT226,225-293,63011.847B
CAT
343.38+5.38+1.59%USD4:00PM EDT3.294M-2.444M171.476B
CGNX
40.61+0.82+2.06%USD4:00PM EDT529,838-1.521M6.978B
CHRW
70.22-0.04-0.06%USD4:00PM EDT1.003M-1.708M8.125B
CL
91.01+1.72+1.93%USD4:00PM EDT7.417M-4.414M74.809B
CMCSK
----6:07PM EDT----
CMG
3,186.97+75.00+2.41%USD4:00PM EDT334,491-257,47187.537B
CNI
125.23+0.45+0.36%USD4:00PM EDT843,550-990,85579.763B
COLM
80.00+0.99+1.25%USD4:00PM EDT1.679M-555,2264.758B
COST
729.18+7.32+1.01%USD4:00PM EDT1.513M-2.032M323.394B
CR
144.35+0.37+0.26%USD4:00PM EDT272,579-243,9938.241B
CSCO
47.86-0.24-0.50%USD4:00PM EDT14.017M-19.731M193.794B
CSX
33.99-0.04-0.12%USD4:00PM EDT10.64M-12.507M66.448B
CVS
67.18-0.15-0.22%USD4:00PM EDT6.394M-9.363M84.679B
CVX
165.89+0.61+0.37%USD4:02PM EDT9.725M-8.275M306.259B
CYN
0.1098+0.0016+1.48%USD4:00PM EDT13.495M-11.187M9.808M
DDR
----6:07PM EDT----
DE
393.33-0.73-0.19%USD4:00PM EDT996,578-1.552M109.487B
DHR
246.58+0.78+0.32%USD4:00PM EDT2.683M-2.712M182.639B
DIN
45.17-0.51-1.12%USD4:00PM EDT256,449-271,379698.012M
DOV
180.17+1.06+0.59%USD4:00PM EDT1.104M-1.023M24.761B
DVN
52.71+0.10+0.19%USD4:00PM EDT4.615M-7.538M33.471B
EBAY
52.02+0.68+1.32%USD4:00PM EDT4.982M-6.65M26.946B
EL
147.45+2.46+1.70%USD4:00PM EDT2.429M-2.599M52.857B
ESS
246.92-0.29-0.12%USD4:00PM EDT408,691-396,36516.412B
EXPD
113.30+0.15+0.13%USD4:00PM EDT995,802-1.211M16.075B
FAST
68.17+0.03+0.04%USD4:00PM EDT2.802M-3.827M39.031B
FDO
----6:07PM EDT----
FDX
265.84+0.32+0.12%USD4:00PM EDT957,979-1.989M65.418B
FFEX
----6:07PM EDT----
FR
46.00-0.04-0.09%USD4:00PM EDT745,904-1.257M6.255B
FRT
102.19-0.38-0.37%USD4:00PM EDT503,855-631,2158.541B
FWRD
22.27-0.77-3.34%USD4:00PM EDT930,965-985,987587.269M
GE
162.35+1.09+0.68%USD4:00PM EDT5.824M-8.635M177.71B
GIS
70.83-0.55-0.77%USD4:00PM EDT3.684M-4.251M39.987B
GOOG
173.69+15.74+9.97%USD4:00PM EDT55.109M-23.712M2.148T
GPS
21.35+1.13+5.59%USD4:00PM EDT7.696M-7.92M7.975B
GS
427.57+7.52+1.79%USD4:00PM EDT2.303M-2.376M138.758B
HCP
32.59-0.23-0.70%USD4:00PM EDT20.435M-3.782M6.503B
HD
335.09+3.11+0.94%USD4:00PM EDT2.391M-3.411M332.085B
HOG
34.75+1.52+4.57%USD4:00PM EDT3.419M-1.973M4.675B
HOV
150.01+3.54+2.42%USD4:00PM EDT26,007-81,125933.13M
HPQ
28.00-0.13-0.46%USD4:00PM EDT4.953M-7.887M27.397B
HSY
186.16-0.99-0.53%USD4:00PM EDT1.186M-2.057M38.016B
HTLD
10.36+0.26+2.57%USD4:00PM EDT473,112-332,468818.796M
HVT
31.30-0.52-1.63%USD4:00PM EDT58,993-107,601509.649M
IBM
167.13-1.78-1.05%USD4:00PM EDT8.95M-4.687M153.216B
INTC
31.88-3.23-9.20%USD4:00PM EDT119.366M-48.37M135.709B
ITW
248.28+0.12+0.05%USD4:00PM EDT947,166-1.32M74.172B
JACK
58.79+0.35+0.60%USD4:00PM EDT286,688-425,5661.149B
JBHT
162.01-1.73-1.06%USD4:00PM EDT1.241M-844,66516.719B
JNJ
146.14-0.68-0.46%USD4:00PM EDT6.134M-7.64M352.165B
JNPR
34.71-0.24-0.69%USD4:00PM EDT4.193M-3.708M11.277B
JPM
193.49+0.12+0.06%USD4:00PM EDT6.16M-8.912M555.721B
JWN
19.13+0.13+0.68%USD4:00PM EDT1.877M-4.329M3.123B
K
57.73-0.72-1.23%USD4:00PM EDT4.319M-3.201M19.73B
KBH
65.60+1.33+2.07%USD4:00PM EDT701,697-1.108M4.98B
KNX
46.89-0.25-0.53%USD4:00PM EDT3.955M-2.18M7.55B
KO
61.740.000.00%USD4:00PM EDT10.968M-14.274M266.173B
KR
55.49-0.42-0.75%USD4:00PM EDT3.471M-5.197M40.046B
LEN
154.29+1.50+0.98%USD4:00PM EDT1.292M-2.06M42.566B
LFUS
231.64+1.25+0.54%USD4:00PM EDT141,652-144,7615.773B
LLTC
----6:07PM EDT----
LSTR
177.26-0.17-0.10%USD4:00PM EDT279,979-282,2716.339B
LUV
27.03-0.23-0.84%USD4:00PM EDT15.888M-8.597M16.171B
M
18.43+0.08+0.44%USD4:00PM EDT3.786M-7.525M5.071B
MCD
273.09-2.51-0.91%USD4:00PM EDT3.599M-3.349M196.899B
MDT
79.74+0.49+0.62%USD4:00PM EDT4.785M-6.333M105.88B
MHK
115.45+5.18+4.70%USD4:00PM EDT1.084M-704,0537.373B
MKC
75.73+0.17+0.22%USD4:00PM EDT1.177M-2.02M20.322B
MS
92.83+0.27+0.29%USD4:00PM EDT4.59M-8.323M151B
MSFT
406.32+7.28+1.82%USD4:00PM EDT29.613M-21.725M3.02T
MTB
146.38-0.52-0.35%USD4:00PM EDT657,021-1.18M24.39B
MW
----6:07PM EDT----
NDSN
260.40+0.74+0.28%USD4:00PM EDT153,183-216,66514.893B
NRG
72.81-0.05-0.07%USD4:00PM EDT1.646M-3.771M15.635B
NSC
239.94-0.89-0.37%USD4:00PM EDT1.428M-1.259M54.206B
NTRS
83.38-0.06-0.07%USD4:00PM EDT1.017M-1.557M17.059B
NUE
175.42-0.46-0.26%USD4:00PM EDT1.21M-1.428M42.097B
NWS
24.96+0.02+0.08%USD4:00PM EDT474,154-741,40013.898B
ODFL
182.42-14.24-7.24%USD4:00PM EDT3.465M-1.468M39.695B
ORCL
117.21+2.32+2.02%USD4:00PM EDT8.254M-8.541M322.153B
ORI
30.13+0.11+0.37%USD4:00PM EDT2.378M-1.817M8.301B
PCAR
111.96-0.66-0.59%USD4:00PM EDT2.524M-2.242M58.668B
PCL
----6:07PM EDT--934-
PCP
----6:07PM EDT--0-
PEP
175.58-1.10-0.62%USD4:00PM EDT4.462M-6.041M241.386B
PG
161.29-1.26-0.78%USD4:00PM EDT5.595M-6.471M380.667B
PII
83.81+0.53+0.64%USD4:00PM EDT627,295-716,7554.736B
PLD
104.06+0.71+0.69%USD4:00PM EDT4.02M-3.596M96.343B
PNRA
----6:07PM EDT----
PPMIQ
---------
PSA
257.73-0.95-0.37%USD4:00PM EDT576,483-711,82545.409B
PSUN
----6:07PM EDT----
PWR
261.66+6.47+2.54%USD4:00PM EDT1.18M-914,17738.303B
PZZA
63.10+0.19+0.30%USD4:00PM EDT533,421-793,6462.079B
RHI
69.35-1.25-1.77%USD4:00PM EDT2.094M-1.073M7.296B
RL
166.48-0.45-0.27%USD4:00PM EDT686,979-1.07M10.642B
ROCK
72.26+1.15+1.62%USD4:00PM EDT94,518-161,1002.202B
ROST
133.61+1.46+1.10%USD4:00PM EDT1.771M-2.081M44.8B
RRGB
7.01+0.11+1.59%USD4:00PM EDT312,362-378,074109.383M
RYN
30.16+0.04+0.13%USD4:00PM EDT226,318-583,7554.547B
SAP
186.18+1.09+0.59%USD4:00PM EDT730,544-736,128217.877B
SBUX
88.25+0.41+0.47%USD4:00PM EDT7.138M-8.518M99.918B
SLG
50.61-0.27-0.53%USD4:00PM EDT974,851-1.281M3.295B
SMG
67.75+0.09+0.13%USD4:00PM EDT616,346-775,5233.841B
SONC
----6:07PM EDT----
SRE
71.32-0.66-0.92%USD4:00PM EDT3.115M-2.989M45.116B
STI
2.3000-0.1400-5.74%USD4:00PM EDT1.302M-4.52M199.871M
STJ
----6:07PM EDT----
STT
73.39+0.10+0.14%USD4:00PM EDT2.19M-2.418M22.127B
SVU
----6:07PM EDT----
SWY
----6:07PM EDT----
SYK
335.61-1.54-0.46%USD4:00PM EDT1.043M-1.268M127.69B
SYY
77.070.000.00%USD4:00PM EDT2.062M-2.845M38.368B
T
16.75+0.17+1.03%USD4:02PM EDT36.068M-38.226M120.097B
TFX
206.710.000.00%USD4:00PM EDT390,039-274,8069.736B
TGT
164.74+0.30+0.18%USD4:00PM EDT2.047M-3.812M76.059B
THO
100.59-0.16-0.16%USD4:00PM EDT422,289-495,0495.364B
TLB
----6:07PM EDT--11,500-
TNC
115.63+0.17+0.15%USD4:00PM EDT63,341-145,3382.198B
TOL
120.22+2.86+2.44%USD4:00PM EDT728,219-1.342M12.523B
TR
29.82-0.37-1.23%USD4:00PM EDT55,177-76,4972.141B
TRI
154.40+1.83+1.20%USD4:00PM EDT258,527-314,80669.681B
TTEK
192.50-0.42-0.22%USD4:00PM EDT213,613-275,53810.292B
TWC
----6:07PM EDT----
UNF
164.24+0.42+0.26%USD4:00PM EDT54,053-84,3663.064B
UNH
495.35+1.49+0.30%USD4:00PM EDT2.609M-4.489M455.762B
UNP
242.79-0.76-0.31%USD4:00PM EDT2.227M-2.287M148.132B
UPS
147.59+0.20+0.14%USD4:00PM EDT2.56M-4.626M125.914B
URBN
40.53+1.75+4.51%USD4:00PM EDT1.639M-1.769M3.768B
USB
41.12+0.13+0.32%USD4:00PM EDT4.26M-8.445M64.147B
VFC
12.64+0.02+0.16%USD4:00PM EDT5.573M-9.882M4.915B
VZ
39.68+0.46+1.17%USD4:00PM EDT17.945M-18.678M167.023B
WAG
----6:07PM EDT----
WEN
20.14+0.32+1.61%USD4:00PM EDT6.174M-2.992M4.136B
WERN
34.74-0.34-0.97%USD4:00PM EDT543,008-647,6462.203B
WFC
59.91-0.02-0.03%USD4:00PM EDT17.808M-19.219M209.786B
WFM
----6:07PM EDT----
WGO
63.07+0.56+0.90%USD4:00PM EDT295,735-575,4121.846B
WLP
----6:07PM EDT----
WMB
39.26-0.19-0.48%USD4:00PM EDT5.723M-7.051M47.835B
WMT
60.16-0.05-0.08%USD4:00PM EDT9.763M-19.093M484.877B
WOR
58.41+0.80+1.39%USD4:00PM EDT142,152-296,7342.929B
WSM
282.16+0.48+0.17%USD4:00PM EDT470,856-1.108M18.129B
WWW
10.90+0.41+3.91%USD4:00PM EDT645,444-813,500871.028M
WY
31.05-0.41-1.30%USD4:00PM EDT3.484M-3.4M22.655B
XOM
117.96-3.37-2.78%USD4:02PM EDT26.68M-17.808M466.916B
XRAY
30.57+0.22+0.72%USD4:00PM EDT1.158M-3.566M6.347B
YUM
141.77+0.21+0.15%USD4:00PM EDT1.972M-2.053M39.908B
ZMH
----6:07PM EDT----
ZQK
----6:07PM EDT----